KissMeData/319400/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	210600	460770365	2930	2930	2930	2930	5640
3	20240813	210500	460770365	2930	2930	2930	2930	0
4	20240813	210400	460770365	2930	2930	2930	2930	0
5	20240813	210300	460770365	2930	2930	2930	2930	0
6	20240813	210200	460770365	2930	2930	2930	2930	0
7	20240813	210100	460770365	2930	2930	2930	2930	0
8	20240813	210000	460770365	2930	2930	2930	2930	0
9	20240813	205900	460770365	2930	2930	2930	2930	0
10	20240813	205800	460770365	2930	2930	2930	2930	0
11	20240813	205700	460770365	2930	2930	2930	2930	0
12	20240813	205600	460770365	2930	2930	2930	2930	0
13	20240813	205500	460770365	2930	2930	2930	2930	0
14	20240813	205400	460770365	2930	2930	2930	2930	0
15	20240813	205300	460770365	2930	2930	2930	2930	0
16	20240813	205200	460770365	2930	2930	2930	2930	0
17	20240813	205100	460770365	2930	2930	2930	2930	0
18	20240813	205000	460770365	2930	2930	2930	2930	0
19	20240813	204900	460770365	2930	2930	2930	2930	0
20	20240813	204800	460770365	2930	2930	2930	2930	0
21	20240813	204700	460770365	2930	2930	2930	2930	0
22	20240813	204600	460770365	2930	2930	2930	2930	0
23	20240813	204500	460770365	2930	2930	2930	2930	0
24	20240813	204400	460770365	2930	2930	2930	2930	0
25	20240813	204300	460770365	2930	2930	2930	2930	0
26	20240813	204200	460770365	2930	2930	2930	2930	0
27	20240813	204100	460770365	2930	2930	2930	2930	0
28	20240813	204000	460770365	2930	2930	2930	2930	0
29	20240813	203900	460770365	2930	2930	2930	2930	0
30	20240813	203800	460770365	2930	2930	2930	2930	0
31	20240813	203700	460770365	2930	2930	2930	2930	0
32	20240813	203600	460770365	2930	2930	2930	2930	5640
33	20240813	203500	460770365	2930	2930	2930	2930	0
34	20240813	203400	460770365	2930	2930	2930	2930	0
35	20240813	203300	460770365	2930	2930	2930	2930	0
36	20240813	203200	460770365	2930	2930	2930	2930	0
37	20240813	203100	460770365	2930	2930	2930	2930	0
38	20240813	203000	460770365	2930	2930	2930	2930	0
39	20240813	202900	460770365	2930	2930	2930	2930	0
40	20240813	202800	460770365	2930	2930	2930	2930	0
41	20240813	202700	460770365	2930	2930	2930	2930	0
42	20240813	202600	460770365	2930	2930	2930	2930	0
43	20240813	202500	460770365	2930	2930	2930	2930	0
44	20240813	202400	460770365	2930	2930	2930	2930	0
45	20240813	202300	460770365	2930	2930	2930	2930	0
46	20240813	202200	460770365	2930	2930	2930	2930	0
47	20240813	202100	460770365	2930	2930	2930	2930	0
48	20240813	202000	460770365	2930	2930	2930	2930	0
49	20240813	201900	460770365	2930	2930	2930	2930	0
50	20240813	201800	460770365	2930	2930	2930	2930	0
51	20240813	201700	460770365	2930	2930	2930	2930	0
52	20240813	201600	460770365	2930	2930	2930	2930	0
53	20240813	201500	460770365	2930	2930	2930	2930	0
54	20240813	201400	460770365	2930	2930	2930	2930	0
55	20240813	201300	460770365	2930	2930	2930	2930	0
56	20240813	201200	460770365	2930	2930	2930	2930	0
57	20240813	201100	460770365	2930	2930	2930	2930	0
58	20240813	201000	460770365	2930	2930	2930	2930	0
59	20240813	200900	460770365	2930	2930	2930	2930	0
60	20240813	200800	460770365	2930	2930	2930	2930	0
61	20240813	200700	460770365	2930	2930	2930	2930	0
62	20240813	200600	460770365	2930	2930	2930	2930	5640
63	20240813	200500	460770365	2930	2930	2930	2930	0
64	20240813	200400	460770365	2930	2930	2930	2930	0
65	20240813	200300	460770365	2930	2930	2930	2930	0
66	20240813	200200	460770365	2930	2930	2930	2930	0
67	20240813	200100	460770365	2930	2930	2930	2930	0
68	20240813	200000	460770365	2930	2930	2930	2930	0
69	20240813	195900	460770365	2930	2930	2930	2930	0
70	20240813	195800	460770365	2930	2930	2930	2930	0
71	20240813	195700	460770365	2930	2930	2930	2930	0
72	20240813	195600	460770365	2930	2930	2930	2930	0
73	20240813	195500	460770365	2930	2930	2930	2930	0
74	20240813	195400	460770365	2930	2930	2930	2930	0
75	20240813	195300	460770365	2930	2930	2930	2930	0
76	20240813	195200	460770365	2930	2930	2930	2930	0
77	20240813	195100	460770365	2930	2930	2930	2930	0
78	20240813	195000	460770365	2930	2930	2930	2930	0
79	20240813	194900	460770365	2930	2930	2930	2930	0
80	20240813	194800	460770365	2930	2930	2930	2930	0
81	20240813	194700	460770365	2930	2930	2930	2930	0
82	20240813	194600	460770365	2930	2930	2930	2930	0
83	20240813	194500	460770365	2930	2930	2930	2930	0
84	20240813	194400	460770365	2930	2930	2930	2930	0
85	20240813	194300	460770365	2930	2930	2930	2930	0
86	20240813	194200	460770365	2930	2930	2930	2930	0
87	20240813	194100	460770365	2930	2930	2930	2930	0
88	20240813	194000	460770365	2930	2930	2930	2930	0
89	20240813	193900	460770365	2930	2930	2930	2930	0
90	20240813	193800	460770365	2930	2930	2930	2930	0
91	20240813	193700	460770365	2930	2930	2930	2930	0
92	20240813	193600	460770365	2930	2930	2930	2930	5640
93	20240813	193500	460770365	2930	2930	2930	2930	0
94	20240813	193400	460770365	2930	2930	2930	2930	0
95	20240813	193300	460770365	2930	2930	2930	2930	0
96	20240813	193200	460770365	2930	2930	2930	2930	0
97	20240813	193100	460770365	2930	2930	2930	2930	0
98	20240813	193000	460770365	2930	2930	2930	2930	0
99	20240813	192900	460770365	2930	2930	2930	2930	0
100	20240813	192800	460770365	2930	2930	2930	2930	0
101	20240813	192700	460770365	2930	2930	2930	2930	0
102	20240813	192600	460770365	2930	2930	2930	2930	0
103	20240813	192500	460770365	2930	2930	2930	2930	0
104	20240813	192400	460770365	2930	2930	2930	2930	0
105	20240813	192300	460770365	2930	2930	2930	2930	0
106	20240813	192200	460770365	2930	2930	2930	2930	0
107	20240813	192100	460770365	2930	2930	2930	2930	0
108	20240813	192000	460770365	2930	2930	2930	2930	0
109	20240813	191900	460770365	2930	2930	2930	2930	0
110	20240813	191800	460770365	2930	2930	2930	2930	0
111	20240813	191700	460770365	2930	2930	2930	2930	0
112	20240813	191600	460770365	2930	2930	2930	2930	0
113	20240813	191500	460770365	2930	2930	2930	2930	0
114	20240813	191400	460770365	2930	2930	2930	2930	0
115	20240813	191300	460770365	2930	2930	2930	2930	0
116	20240813	191200	460770365	2930	2930	2930	2930	0
117	20240813	191100	460770365	2930	2930	2930	2930	0
118	20240813	191000	460770365	2930	2930	2930	2930	0
119	20240813	190900	460770365	2930	2930	2930	2930	0
120	20240813	190800	460770365	2930	2930	2930	2930	0
121	20240813	190700	460770365	2930	2930	2930	2930	0
122	20240813	190600	460770365	2930	2930	2930	2930	5640
123	20240813	190500	460770365	2930	2930	2930	2930	0
124	20240813	190400	460770365	2930	2930	2930	2930	0
125	20240813	190300	460770365	2930	2930	2930	2930	0
126	20240813	190200	460770365	2930	2930	2930	2930	0
127	20240813	190100	460770365	2930	2930	2930	2930	0
128	20240813	190000	460770365	2930	2930	2930	2930	0
129	20240813	185900	460770365	2930	2930	2930	2930	0
130	20240813	185800	460770365	2930	2930	2930	2930	0
131	20240813	185700	460770365	2930	2930	2930	2930	0
132	20240813	185600	460770365	2930	2930	2930	2930	0
133	20240813	185500	460770365	2930	2930	2930	2930	0
134	20240813	185400	460770365	2930	2930	2930	2930	0
135	20240813	185300	460770365	2930	2930	2930	2930	0
136	20240813	185200	460770365	2930	2930	2930	2930	0
137	20240813	185100	460770365	2930	2930	2930	2930	0
138	20240813	185000	460770365	2930	2930	2930	2930	0
139	20240813	184900	460770365	2930	2930	2930	2930	0
140	20240813	184800	460770365	2930	2930	2930	2930	0
141	20240813	184700	460770365	2930	2930	2930	2930	0
142	20240813	184600	460770365	2930	2930	2930	2930	0
143	20240813	184500	460770365	2930	2930	2930	2930	0
144	20240813	184400	460770365	2930	2930	2930	2930	0
145	20240813	184300	460770365	2930	2930	2930	2930	0
146	20240813	184200	460770365	2930	2930	2930	2930	0
147	20240813	184100	460770365	2930	2930	2930	2930	0
148	20240813	184000	460770365	2930	2930	2930	2930	0
149	20240813	183900	460770365	2930	2930	2930	2930	0
150	20240813	183800	460770365	2930	2930	2930	2930	0
151	20240813	183700	460770365	2930	2930	2930	2930	0
152	20240813	183600	460770365	2930	2930	2930	2930	5640
153	20240813	183500	460770365	2930	2930	2930	2930	0
154	20240813	183400	460770365	2930	2930	2930	2930	0
155	20240813	183300	460770365	2930	2930	2930	2930	0
156	20240813	183200	460770365	2930	2930	2930	2930	0
157	20240813	183100	460770365	2930	2930	2930	2930	0
158	20240813	183000	460770365	2930	2930	2930	2930	0
159	20240813	182900	460770365	2930	2930	2930	2930	0
160	20240813	182800	460770365	2930	2930	2930	2930	0
161	20240813	182700	460770365	2930	2930	2930	2930	0
162	20240813	182600	460770365	2930	2930	2930	2930	0
163	20240813	182500	460770365	2930	2930	2930	2930	0
164	20240813	182400	460770365	2930	2930	2930	2930	0
165	20240813	182300	460770365	2930	2930	2930	2930	0
166	20240813	182200	460770365	2930	2930	2930	2930	0
167	20240813	182100	460770365	2930	2930	2930	2930	0
168	20240813	182000	460770365	2930	2930	2930	2930	0
169	20240813	181900	460770365	2930	2930	2930	2930	0
170	20240813	181800	460770365	2930	2930	2930	2930	0
171	20240813	181700	460770365	2930	2930	2930	2930	0
172	20240813	181600	460770365	2930	2930	2930	2930	0
173	20240813	181500	460770365	2930	2930	2930	2930	0
174	20240813	181400	460770365	2930	2930	2930	2930	0
175	20240813	181300	460770365	2930	2930	2930	2930	0
176	20240813	181200	460770365	2930	2930	2930	2930	0
177	20240813	181100	460770365	2930	2930	2930	2930	0
178	20240813	181000	460770365	2930	2930	2930	2930	0
179	20240813	180900	460770365	2930	2930	2930	2930	0
180	20240813	180800	460770365	2930	2930	2930	2930	0
181	20240813	180700	460770365	2930	2930	2930	2930	0
182	20240813	180600	460770365	2930	2930	2930	2930	5640
183	20240813	180500	460770365	2930	2930	2930	2930	0
184	20240813	180400	460770365	2930	2930	2930	2930	0
185	20240813	180300	460770365	2930	2930	2930	2930	0
186	20240813	180200	460770365	2930	2930	2930	2930	0
187	20240813	180100	460770365	2930	2930	2930	2930	0
188	20240813	180000	460770365	2930	2930	2930	2930	0
189	20240813	175900	460770365	2930	2930	2930	2930	0
190	20240813	175800	460770365	2930	2930	2930	2930	0
191	20240813	175700	460770365	2930	2930	2930	2930	0
192	20240813	175600	460770365	2930	2930	2930	2930	0
193	20240813	175500	460770365	2930	2930	2930	2930	0
194	20240813	175400	460770365	2930	2930	2930	2930	0
195	20240813	175300	460770365	2930	2930	2930	2930	0
196	20240813	175200	460770365	2930	2930	2930	2930	0
197	20240813	175100	460770365	2930	2930	2930	2930	0
198	20240813	175000	460770365	2930	2930	2930	2930	0
199	20240813	174900	460770365	2930	2930	2930	2930	0
200	20240813	174800	460770365	2930	2930	2930	2930	0
201	20240813	174700	460770365	2930	2930	2930	2930	0
202	20240813	174600	460770365	2930	2930	2930	2930	0
203	20240813	174500	460770365	2930	2930	2930	2930	0
204	20240813	174400	460770365	2930	2930	2930	2930	0
205	20240813	174300	460770365	2930	2930	2930	2930	0
206	20240813	174200	460770365	2930	2930	2930	2930	0
207	20240813	174100	460770365	2930	2930	2930	2930	0
208	20240813	174000	460770365	2930	2930	2930	2930	0
209	20240813	173900	460770365	2930	2930	2930	2930	0
210	20240813	173800	460770365	2930	2930	2930	2930	0
211	20240813	173700	460770365	2930	2930	2930	2930	0
212	20240813	173600	460770365	2930	2930	2930	2930	5640
213	20240813	173500	460770365	2930	2930	2930	2930	0
214	20240813	173400	460770365	2930	2930	2930	2930	0
215	20240813	173300	460770365	2930	2930	2930	2930	0
216	20240813	173200	460770365	2930	2930	2930	2930	0
217	20240813	173100	460770365	2930	2930	2930	2930	0
218	20240813	173000	460770365	2930	2930	2930	2930	0
219	20240813	172900	460770365	2930	2930	2930	2930	0
220	20240813	172800	460770365	2930	2930	2930	2930	0
221	20240813	172700	460770365	2930	2930	2930	2930	0
222	20240813	172600	460770365	2930	2930	2930	2930	0
223	20240813	172500	460770365	2930	2930	2930	2930	0
224	20240813	172400	460770365	2930	2930	2930	2930	0
225	20240813	172300	460770365	2930	2930	2930	2930	0
226	20240813	172200	460770365	2930	2930	2930	2930	0
227	20240813	172100	460770365	2930	2930	2930	2930	0
228	20240813	172000	460770365	2930	2930	2930	2930	0
229	20240813	171900	460770365	2930	2930	2930	2930	0
230	20240813	171800	460770365	2930	2930	2930	2930	0
231	20240813	171700	460770365	2930	2930	2930	2930	0
232	20240813	171600	460770365	2930	2930	2930	2930	0
233	20240813	171500	460770365	2930	2930	2930	2930	0
234	20240813	171400	460770365	2930	2930	2930	2930	0
235	20240813	171300	460770365	2930	2930	2930	2930	0
236	20240813	171200	460770365	2930	2930	2930	2930	0
237	20240813	171100	460770365	2930	2930	2930	2930	0
238	20240813	171000	460770365	2930	2930	2930	2930	0
239	20240813	170900	460770365	2930	2930	2930	2930	0
240	20240813	170800	460770365	2930	2930	2930	2930	0
241	20240813	170700	460770365	2930	2930	2930	2930	0
242	20240813	170600	460770365	2930	2930	2930	2930	5640
243	20240813	170500	460770365	2930	2930	2930	2930	0
244	20240813	170400	460770365	2930	2930	2930	2930	0
245	20240813	170300	460770365	2930	2930	2930	2930	0
246	20240813	170200	460770365	2930	2930	2930	2930	0
247	20240813	170100	460770365	2930	2930	2930	2930	0
248	20240813	170000	460770365	2930	2930	2930	2930	0
249	20240813	165900	460770365	2930	2930	2930	2930	0
250	20240813	165800	460770365	2930	2930	2930	2930	0
251	20240813	165700	460770365	2930	2930	2930	2930	0
252	20240813	165600	460770365	2930	2930	2930	2930	0
253	20240813	165500	460770365	2930	2930	2930	2930	0
254	20240813	165400	460770365	2930	2930	2930	2930	0
255	20240813	165300	460770365	2930	2930	2930	2930	0
256	20240813	165200	460770365	2930	2930	2930	2930	0
257	20240813	165100	460770365	2930	2930	2930	2930	0
258	20240813	165000	460770365	2930	2930	2930	2930	0
259	20240813	164900	460770365	2930	2930	2930	2930	0
260	20240813	164800	460770365	2930	2930	2930	2930	0
261	20240813	164700	460770365	2930	2930	2930	2930	0
262	20240813	164600	460770365	2930	2930	2930	2930	0
263	20240813	164500	460770365	2930	2930	2930	2930	0
264	20240813	164400	460770365	2930	2930	2930	2930	0
265	20240813	164300	460770365	2930	2930	2930	2930	0
266	20240813	164200	460770365	2930	2930	2930	2930	0
267	20240813	164100	460770365	2930	2930	2930	2930	0
268	20240813	164000	460770365	2930	2930	2930	2930	0
269	20240813	163900	460770365	2930	2930	2930	2930	0
270	20240813	163800	460770365	2930	2930	2930	2930	0
271	20240813	163700	460770365	2930	2930	2930	2930	0
272	20240813	163600	460770365	2930	2930	2930	2930	5640
273	20240813	163500	460770365	2930	2930	2930	2930	0
274	20240813	163400	460770365	2930	2930	2930	2930	0
275	20240813	163300	460770365	2930	2930	2930	2930	0
276	20240813	163200	460770365	2930	2930	2930	2930	0
277	20240813	163100	460770365	2930	2930	2930	2930	0
278	20240813	163000	460770365	2930	2930	2930	2930	0
279	20240813	162900	460770365	2930	2930	2930	2930	0
280	20240813	162800	460770365	2930	2930	2930	2930	0
281	20240813	162700	460770365	2930	2930	2930	2930	0
282	20240813	162600	460770365	2930	2930	2930	2930	0
283	20240813	162500	460770365	2930	2930	2930	2930	0
284	20240813	162400	460770365	2930	2930	2930	2930	0
285	20240813	162300	460770365	2930	2930	2930	2930	0
286	20240813	162200	460770365	2930	2930	2930	2930	0
287	20240813	162100	460770365	2930	2930	2930	2930	0
288	20240813	162000	460770365	2930	2930	2930	2930	0
289	20240813	161900	460770365	2930	2930	2930	2930	0
290	20240813	161800	460770365	2930	2930	2930	2930	0
291	20240813	161700	460770365	2930	2930	2930	2930	0
292	20240813	161600	460770365	2930	2930	2930	2930	0
293	20240813	161500	460770365	2930	2930	2930	2930	0
294	20240813	161400	460770365	2930	2930	2930	2930	0
295	20240813	161300	460770365	2930	2930	2930	2930	0
296	20240813	161200	460770365	2930	2930	2930	2930	0
297	20240813	161100	460770365	2930	2930	2930	2930	0
298	20240813	161000	460770365	2930	2930	2930	2930	0
299	20240813	160900	460770365	2930	2930	2930	2930	0
300	20240813	160800	460770365	2930	2930	2930	2930	0
301	20240813	160700	460770365	2930	2930	2930	2930	0
302	20240813	160600	460770365	2930	2930	2930	2930	5640
303	20240813	160500	460770365	2930	2930	2930	2930	0
304	20240813	160400	460770365	2930	2930	2930	2930	0
305	20240813	160300	460770365	2930	2930	2930	2930	0
306	20240813	160200	460770365	2930	2930	2930	2930	0
307	20240813	160100	460770365	2930	2930	2930	2930	0
308	20240813	160000	460770365	2930	2930	2930	2930	0
309	20240813	155900	460770365	2930	2930	2930	2930	0
310	20240813	155800	460770365	2930	2930	2930	2930	0
311	20240813	155700	460770365	2930	2930	2930	2930	0
312	20240813	155600	460770365	2930	2930	2930	2930	0
313	20240813	155500	460770365	2930	2930	2930	2930	0
314	20240813	155400	460770365	2930	2930	2930	2930	0
315	20240813	155300	460770365	2930	2930	2930	2930	0
316	20240813	155200	460770365	2930	2930	2930	2930	0
317	20240813	155100	460770365	2930	2930	2930	2930	0
318	20240813	155000	460770365	2930	2930	2930	2930	0
319	20240813	154900	460770365	2930	2930	2930	2930	0
320	20240813	154800	460770365	2930	2930	2930	2930	0
321	20240813	154700	460770365	2930	2930	2930	2930	0
322	20240813	154600	460770365	2930	2930	2930	2930	0
323	20240813	154500	460770365	2930	2930	2930	2930	0
324	20240813	154400	460770365	2930	2930	2930	2930	0
325	20240813	154300	460770365	2930	2930	2930	2930	0
326	20240813	154200	460770365	2930	2930	2930	2930	0
327	20240813	154100	460770365	2930	2930	2930	2930	0
328	20240813	154000	460770365	2930	2930	2930	2930	0
329	20240813	153900	460770365	2930	2930	2930	2930	0
330	20240813	153800	460770365	2930	2930	2930	2930	0
331	20240813	153700	460770365	2930	2930	2930	2930	0
332	20240813	153600	460770365	2930	2930	2930	2930	5640
333	20240813	153500	460770365	2930	2930	2930	2930	0
334	20240813	153400	460770365	2930	2930	2930	2930	0
335	20240813	153300	460770365	2930	2930	2930	2930	0
336	20240813	153200	460770365	2930	2930	2930	2930	0
337	20240813	153100	460770365	2930	2930	2930	2930	0
338	20240813	153000	460770365	2930	2930	2930	2930	5640
339	20240813	152900	444245165	2930	2930	2930	2930	0
340	20240813	152800	444245165	2930	2930	2930	2930	0
341	20240813	152700	444245165	2930	2930	2930	2930	0
342	20240813	152600	444245165	2930	2930	2930	2930	0
343	20240813	152500	444245165	2930	2930	2930	2930	0
344	20240813	152400	444245165	2930	2930	2930	2930	0
345	20240813	152300	444245165	2930	2930	2930	2930	0
346	20240813	152200	444245165	2930	2930	2930	2930	0
347	20240813	152100	444245165	2930	2930	2930	2930	0
348	20240813	152000	444245165	2930	2930	2930	2930	0
349	20240813	151900	444245165	2930	2930	2930	2930	0
350	20240813	151800	444245165	2930	2930	2930	2925	139
351	20240813	151700	443838395	2930	2930	2930	2925	4
352	20240813	151600	443826685	2920	2930	2930	2920	65
353	20240813	151500	443636435	2930	2925	2930	2925	770
354	20240813	151400	441384115	2930	2930	2930	2930	3
355	20240813	151300	441375325	2930	2930	2930	2930	73
356	20240813	151200	441161435	2930	2925	2930	2920	90
357	20240813	151100	440898540	2930	2925	2930	2925	40
358	20240813	151000	440781530	2930	2930	2930	2930	0
359	20240813	150900	440781530	2930	2930	2930	2930	2
360	20240813	150800	440775670	2925	2925	2925	2925	1003
361	20240813	150700	437841895	2930	2930	2930	2930	1
362	20240813	150600	437838965	2930	2930	2930	2930	71
363	20240813	150500	437630935	2920	2920	2920	2920	47
364	20240813	150400	437493695	2930	2925	2930	2925	31
365	20240813	150300	437403015	2930	2925	2930	2925	7
366	20240813	150200	437382535	2925	2930	2930	2925	130
367	20240813	150100	437002135	2930	2925	2930	2925	194
368	20240813	150000	436434580	2930	2930	2930	2930	0
369	20240813	145900	436434580	2930	2930	2930	2930	0
370	20240813	145800	436434580	2930	2930	2930	2930	3
371	20240813	145700	436425790	2925	2925	2925	2925	0
372	20240813	145600	436425790	2925	2925	2925	2925	135
373	20240813	145500	436030915	2930	2930	2930	2930	0
374	20240813	145400	436030915	2930	2930	2930	2930	1
375	20240813	145300	436027985	2920	2930	2930	2920	37
376	20240813	145200	435919745	2930	2930	2930	2930	1
377	20240813	145100	435916815	2920	2925	2925	2920	10
378	20240813	145000	435887590	2925	2925	2925	2925	110
379	20240813	144900	435565840	2925	2925	2925	2925	1000
380	20240813	144800	432640840	2925	2925	2925	2925	0
381	20240813	144700	432640840	2925	2925	2925	2920	177
382	20240813	144600	432123940	2925	2925	2925	2925	1
383	20240813	144500	432121015	2915	2920	2920	2915	1592
384	20240813	144400	427472435	2920	2920	2920	2920	2
385	20240813	144300	427466595	2920	2920	2920	2920	0
386	20240813	144200	427466595	2920	2920	2920	2920	200
387	20240813	144100	426882595	2920	2920	2920	2920	0
388	20240813	144000	426882595	2920	2920	2920	2920	57
389	20240813	143900	426716155	2925	2925	2925	2925	0
390	20240813	143800	426716155	2925	2925	2925	2925	27
391	20240813	143700	426637180	2925	2920	2925	2920	35
392	20240813	143600	426534915	2915	2925	2925	2915	34
393	20240813	143500	426435615	2925	2925	2925	2925	14
394	20240813	143400	426394665	2925	2925	2925	2925	0
395	20240813	143300	426394665	2925	2925	2925	2925	12
396	20240813	143200	426359565	2925	2925	2925	2925	11
397	20240813	143100	426327390	2925	2925	2925	2925	0
398	20240813	143000	426327390	2925	2925	2925	2925	141
399	20240813	142900	425914965	2925	2925	2925	2925	1
400	20240813	142800	425912040	2925	2925	2925	2925	0
401	20240813	142700	425912040	2925	2920	2925	2920	78
402	20240813	142600	425684275	2920	2920	2920	2920	0
403	20240813	142500	425684275	2920	2920	2920	2920	1
404	20240813	142400	425681355	2920	2915	2920	2910	42
405	20240813	142300	425558925	2920	2920	2920	2915	317
406	20240813	142200	424634285	2925	2925	2925	2925	0
407	20240813	142100	424634285	2925	2925	2925	2925	0
408	20240813	142000	424634285	2925	2925	2925	2925	0
409	20240813	141900	424634285	2925	2925	2925	2925	0
410	20240813	141800	424634285	2925	2925	2925	2925	127
411	20240813	141700	424262810	2925	2915	2925	2915	1145
412	20240813	141600	420925125	2915	2915	2915	2915	55
413	20240813	141500	420764800	2915	2915	2915	2915	13
414	20240813	141400	420726905	2915	2915	2915	2915	59
415	20240813	141300	420554920	2915	2915	2915	2915	0
416	20240813	141200	420554920	2915	2915	2915	2915	0
417	20240813	141100	420554920	2915	2915	2915	2915	5
418	20240813	141000	420540345	2915	2915	2915	2915	0
419	20240813	140900	420540345	2915	2915	2915	2915	33
420	20240813	140800	420444150	2915	2910	2915	2910	28
421	20240813	140700	420362620	2915	2915	2915	2915	0
422	20240813	140600	420362620	2915	2915	2915	2910	56
423	20240813	140500	420199430	2915	2915	2915	2915	44
424	20240813	140400	420071170	2915	2915	2915	2915	0
425	20240813	140300	420071170	2915	2910	2915	2910	220
426	20240813	140200	419430620	2915	2915	2915	2915	99
427	20240813	140100	419142035	2915	2920	2920	2915	1446
428	20240813	140000	414925060	2925	2925	2925	2925	0
429	20240813	135900	414925060	2925	2925	2925	2925	14
430	20240813	135800	414884110	2925	2925	2925	2925	0
431	20240813	135700	414884110	2925	2925	2925	2925	0
432	20240813	135600	414884110	2925	2925	2925	2925	15
433	20240813	135500	414840235	2925	2925	2925	2925	0
434	20240813	135400	414840235	2925	2925	2925	2925	51
435	20240813	135300	414691060	2925	2925	2925	2925	0
436	20240813	135200	414691060	2925	2925	2925	2925	15
437	20240813	135100	414647185	2925	2925	2925	2925	0
438	20240813	135000	414647185	2925	2925	2925	2925	0
439	20240813	134900	414647185	2925	2925	2925	2925	13
440	20240813	134800	414609160	2925	2920	2925	2920	41
441	20240813	134700	414489430	2925	2920	2925	2920	1210
442	20240813	134600	410956180	2930	2930	2930	2930	0
443	20240813	134500	410956180	2930	2930	2930	2930	0
444	20240813	134400	410956180	2930	2925	2930	2925	29
445	20240813	134300	410871305	2920	2920	2920	2920	20
446	20240813	134200	410812905	2930	2930	2930	2930	0
447	20240813	134100	410812905	2930	2930	2930	2930	124
448	20240813	134000	410449585	2930	2930	2930	2930	0
449	20240813	133900	410449585	2930	2925	2930	2925	110
450	20240813	133800	410127290	2930	2930	2930	2930	0
451	20240813	133700	410127290	2930	2930	2930	2930	0
452	20240813	133600	410127290	2930	2930	2930	2930	0
453	20240813	133500	410127290	2930	2930	2930	2930	17
454	20240813	133400	410077480	2925	2925	2925	2925	1
455	20240813	133300	410074555	2930	2920	2930	2920	57
456	20240813	133200	409908015	2930	2930	2930	2930	0
457	20240813	133100	409908015	2930	2920	2930	2920	28
458	20240813	133000	409826175	2930	2930	2930	2930	2
459	20240813	132900	409820315	2915	2920	2920	2915	3000
460	20240813	132800	401074410	2930	2930	2930	2930	0
461	20240813	132700	401074410	2930	2925	2930	2925	10
462	20240813	132600	401045115	2930	2930	2930	2930	0
463	20240813	132500	401045115	2930	2930	2930	2930	1
464	20240813	132400	401042185	2930	2930	2930	2930	0
465	20240813	132300	401042185	2930	2930	2930	2930	0
466	20240813	132200	401042185	2930	2920	2930	2920	98
467	20240813	132100	400755895	2930	2930	2930	2930	0
468	20240813	132000	400755895	2930	2930	2930	2920	111
469	20240813	131900	400431670	2930	2930	2930	2930	0
470	20240813	131800	400431670	2930	2920	2930	2920	836
471	20240813	131700	397990450	2920	2920	2920	2920	0
472	20240813	131600	397990450	2920	2920	2920	2920	1314
473	20240813	131500	394153570	2920	2920	2920	2920	5000
474	20240813	131400	379553570	2930	2930	2930	2930	0
475	20240813	131300	379553570	2930	2930	2930	2930	15
476	20240813	131200	379509620	2930	2930	2930	2930	0
477	20240813	131100	379509620	2930	2930	2930	2930	0
478	20240813	131000	379509620	2930	2930	2930	2930	27
479	20240813	130900	379430510	2930	2920	2930	2920	14
480	20240813	130800	379389500	2930	2920	2930	2920	22
481	20240813	130700	379325240	2930	2925	2930	2925	3
482	20240813	130600	379316455	2930	2930	2930	2930	0
483	20240813	130500	379316455	2930	2930	2930	2930	13
484	20240813	130400	379278365	2930	2925	2930	2925	981
485	20240813	130300	376408890	2935	2935	2935	2935	0
486	20240813	130200	376408890	2935	2935	2935	2935	121
487	20240813	130100	376053755	2935	2935	2935	2935	0
488	20240813	130000	376053755	2935	2930	2935	2930	13
489	20240813	125900	376015625	2935	2935	2935	2935	0
490	20240813	125800	376015625	2935	2935	2935	2935	1043
491	20240813	125700	372954420	2935	2935	2935	2935	0
492	20240813	125600	372954420	2935	2935	2935	2935	0
493	20240813	125500	372954420	2935	2935	2935	2935	0
494	20240813	125400	372954420	2935	2935	2935	2935	0
495	20240813	125300	372954420	2935	2935	2935	2935	0
496	20240813	125200	372954420	2935	2935	2935	2935	0
497	20240813	125100	372954420	2935	2925	2935	2925	22
498	20240813	125000	372889925	2925	2925	2925	2925	0
499	20240813	124900	372889925	2925	2925	2925	2925	1
500	20240813	124800	372887000	2935	2935	2935	2935	1
501	20240813	124700	372884065	2930	2930	2930	2930	3
502	20240813	124600	372875275	2935	2935	2935	2935	127
503	20240813	124500	372502530	2935	2935	2935	2935	15
504	20240813	124400	372458505	2935	2935	2935	2935	0
505	20240813	124300	372458505	2935	2935	2935	2935	0
506	20240813	124200	372458505	2935	2935	2935	2935	30
507	20240813	124100	372370455	2935	2935	2935	2935	0
508	20240813	124000	372370455	2935	2935	2935	2935	0
509	20240813	123900	372370455	2935	2935	2935	2935	3
510	20240813	123800	372361650	2935	2935	2935	2935	10
511	20240813	123700	372332300	2930	2930	2930	2930	60
512	20240813	123600	372156500	2930	2930	2930	2930	773
513	20240813	123500	369891610	2930	2930	2930	2930	2
514	20240813	123400	369885750	2930	2925	2930	2925	49
515	20240813	123300	369742415	2935	2925	2935	2925	21
516	20240813	123200	369680880	2935	2930	2935	2930	25
517	20240813	123100	369607580	2935	2935	2935	2935	22
518	20240813	123000	369543010	2935	2935	2935	2935	0
519	20240813	122900	369543010	2935	2930	2935	2930	722
520	20240813	122800	367427500	2930	2930	2930	2930	54
521	20240813	122700	367269280	2935	2930	2935	2930	2
522	20240813	122600	367263415	2935	2930	2935	2925	21
523	20240813	122500	367201825	2930	2930	2930	2930	1279
524	20240813	122400	363454355	2930	2930	2930	2930	13
525	20240813	122300	363416265	2930	2930	2930	2930	0
526	20240813	122200	363416265	2930	2930	2930	2930	0
527	20240813	122100	363416265	2930	2930	2930	2930	0
528	20240813	122000	363416265	2930	2930	2930	2925	55
529	20240813	121900	363255150	2930	2930	2930	2930	0
530	20240813	121800	363255150	2930	2920	2930	2920	641
531	20240813	121700	361383410	2925	2925	2925	2925	1
532	20240813	121600	361380485	2930	2930	2930	2930	0
533	20240813	121500	361380485	2930	2930	2930	2930	834
534	20240813	121400	358936865	2930	2930	2930	2920	402
535	20240813	121300	357759105	2930	2930	2930	2930	25
536	20240813	121200	357685855	2930	2925	2930	2925	2315
537	20240813	121100	350913590	2925	2920	2925	2920	68
538	20240813	121000	350715020	2920	2920	2920	2920	0
539	20240813	120900	350715020	2920	2920	2925	2920	675
540	20240813	120800	348743855	2925	2920	2925	2920	13
541	20240813	120700	348705880	2925	2925	2925	2925	0
542	20240813	120600	348705880	2925	2925	2925	2925	12
543	20240813	120500	348670780	2920	2920	2920	2920	47
544	20240813	120400	348533540	2920	2920	2920	2920	1
545	20240813	120300	348530620	2920	2920	2925	2920	339
546	20240813	120200	347540580	2920	2920	2920	2920	399
547	20240813	120100	346375500	2920	2925	2925	2920	11
548	20240813	120000	346343375	2925	2925	2925	2925	16
549	20240813	115900	346296575	2920	2920	2920	2920	330
550	20240813	115800	345332975	2925	2925	2925	2925	0
551	20240813	115700	345332975	2925	2925	2925	2920	12
552	20240813	115600	345297885	2915	2920	2920	2915	49
553	20240813	115500	345154810	2925	2915	2925	2915	170
554	20240813	115400	344658530	2925	2925	2925	2925	0
555	20240813	115300	344658530	2925	2925	2925	2925	0
556	20240813	115200	344658530	2925	2925	2925	2925	1
557	20240813	115100	344655605	2920	2920	2920	2920	1002
558	20240813	115000	341729765	2920	2920	2920	2920	10
559	20240813	114900	341700565	2910	2910	2910	2910	1
560	20240813	114800	341697655	2920	2920	2920	2920	1
561	20240813	114700	341694735	2920	2910	2920	2910	238
562	20240813	114600	341001300	2915	2915	2915	2915	1
563	20240813	114500	340998385	2915	2915	2915	2915	0
564	20240813	114400	340998385	2915	2915	2915	2915	5
565	20240813	114300	340983810	2920	2910	2920	2910	112
566	20240813	114200	340657760	2925	2925	2925	2925	0
567	20240813	114100	340657760	2925	2925	2925	2925	0
568	20240813	114000	340657760	2925	2900	2925	2900	295
569	20240813	113900	339800025	2905	2895	2905	2895	1289
570	20240813	113800	336055500	2900	2895	2905	2895	102
571	20240813	113700	335759700	2900	2900	2900	2900	100
572	20240813	113600	335469700	2905	2905	2905	2905	0
573	20240813	113500	335469700	2905	2895	2905	2895	42
574	20240813	113400	335348100	2895	2895	2905	2895	352
575	20240813	113300	334329050	2895	2890	2905	2890	7
576	20240813	113200	334308755	2895	2905	2910	2895	15662
577	20240813	113100	288920575	2915	2915	2915	2915	11
578	20240813	113000	288888510	2905	2905	2915	2905	58
579	20240813	112900	288720010	2905	2905	2915	2905	15
580	20240813	112800	288676325	2905	2905	2905	2905	1
581	20240813	112700	288673420	2915	2915	2915	2915	1
582	20240813	112600	288670505	2900	2910	2910	2900	6851
583	20240813	112500	268764200	2925	2910	2925	2910	2
584	20240813	112400	268758365	2910	2915	2915	2910	9040
585	20240813	112300	242447815	2910	2915	2930	2910	3611
586	20240813	112200	231921740	2920	2925	2930	2920	965
587	20240813	112100	229103910	2920	2920	2920	2920	30
588	20240813	112000	229016310	2930	2930	2930	2930	6
589	20240813	111900	228998730	2930	2915	2930	2915	11
590	20240813	111800	228966650	2930	2920	2930	2920	2002
591	20240813	111700	223120710	2920	2920	2920	2920	0
592	20240813	111600	223120710	2920	2920	2920	2920	0
593	20240813	111500	223120710	2920	2920	2920	2920	0
594	20240813	111400	223120710	2920	2920	2920	2920	0
595	20240813	111300	223120710	2920	2920	2920	2920	0
596	20240813	111200	223120710	2920	2920	2920	2920	33
597	20240813	111100	223024350	2920	2920	2920	2920	1
598	20240813	111000	223021430	2915	2915	2915	2915	1108
599	20240813	110900	219791610	2915	2915	2915	2915	0
600	20240813	110800	219791610	2915	2915	2915	2915	55
601	20240813	110700	219631285	2915	2915	2915	2915	0
602	20240813	110600	219631285	2915	2915	2915	2915	13
603	20240813	110500	219593390	2915	2915	2915	2915	130
604	20240813	110400	219214440	2910	2915	2915	2910	98
605	20240813	110300	218929195	2910	2915	2915	2910	883
606	20240813	110200	216359500	2915	2915	2915	2915	19
607	20240813	110100	216304115	2915	2915	2915	2915	123
608	20240813	110000	215945570	2915	2915	2915	2915	12
609	20240813	105900	215910590	2910	2910	2910	2910	317
610	20240813	105800	214988120	2910	2910	2915	2910	420
611	20240813	105700	213765870	2915	2915	2915	2915	0
612	20240813	105600	213765870	2915	2915	2915	2915	50
613	20240813	105500	213620120	2915	2915	2915	2915	0
614	20240813	105400	213620120	2915	2915	2915	2915	32
615	20240813	105300	213526840	2915	2915	2915	2915	0
616	20240813	105200	213526840	2915	2910	2915	2910	134
617	20240813	105100	213136240	2915	2915	2915	2915	0
618	20240813	105000	213136240	2915	2915	2915	2915	0
619	20240813	104900	213136240	2915	2915	2915	2915	7
620	20240813	104800	213115835	2910	2905	2910	2905	12
621	20240813	104700	213080970	2915	2915	2915	2915	0
622	20240813	104600	213080970	2915	2905	2915	2905	142
623	20240813	104500	212668390	2905	2905	2905	2905	900
624	20240813	104400	210053890	2905	2905	2905	2905	100
625	20240813	104300	209763390	2910	2910	2910	2910	50
626	20240813	104200	209617890	2915	2915	2915	2915	20
627	20240813	104100	209559590	2915	2915	2915	2915	0
628	20240813	104000	209559590	2915	2915	2915	2915	129
629	20240813	103900	209183555	2910	2905	2910	2905	185
630	20240813	103800	208646095	2910	2910	2910	2910	0
631	20240813	103700	208646095	2910	2910	2910	2910	300
632	20240813	103600	207773095	2905	2905	2905	2905	0
633	20240813	103500	207773095	2905	2910	2910	2905	1137
634	20240813	103400	204470055	2915	2915	2915	2915	0
635	20240813	103300	204470055	2915	2915	2915	2915	10
636	20240813	103200	204440905	2910	2910	2910	2910	380
637	20240813	103100	203335105	2910	2900	2910	2900	21
638	20240813	103000	203274005	2900	2900	2900	2900	1009
639	20240813	102900	200347905	2900	2900	2900	2900	0
640	20240813	102800	200347905	2900	2895	2900	2895	578
641	20240813	102700	198674205	2900	2900	2905	2895	5124
642	20240813	102600	183823835	2900	2900	2905	2900	1519
643	20240813	102500	179418235	2900	2900	2900	2900	300
644	20240813	102400	178548235	2900	2910	2915	2900	6031
645	20240813	102300	161029940	2915	2915	2915	2915	23
646	20240813	102200	160962895	2915	2915	2915	2915	0
647	20240813	102100	160962895	2915	2915	2915	2915	1
648	20240813	102000	160959980	2915	2910	2915	2905	286
649	20240813	101900	160129025	2910	2910	2910	2910	75
650	20240813	101800	159910775	2910	2910	2910	2910	3
651	20240813	101700	159902045	2905	2905	2905	2905	210
652	20240813	101600	159291995	2915	2915	2915	2915	0
653	20240813	101500	159291995	2915	2915	2915	2905	591
654	20240813	101400	157572280	2910	2910	2910	2910	20
655	20240813	101300	157514080	2915	2915	2915	2915	0
656	20240813	101200	157514080	2915	2915	2915	2910	530
657	20240813	101100	155970400	2915	2910	2915	2910	564
658	20240813	101000	154329105	2920	2915	2920	2915	150
659	20240813	100900	153891155	2920	2920	2920	2920	0
660	20240813	100800	153891155	2920	2920	2920	2920	10
661	20240813	100700	153861955	2910	2920	2920	2910	105
662	20240813	100600	153556295	2910	2915	2915	2910	222
663	20240813	100500	152910270	2920	2920	2920	2920	0
664	20240813	100400	152910270	2920	2920	2920	2920	2
665	20240813	100300	152904430	2920	2920	2920	2920	1
666	20240813	100200	152901510	2920	2920	2920	2915	665
667	20240813	100100	150962930	2920	2920	2920	2920	11
668	20240813	100000	150930810	2915	2915	2915	2915	126
669	20240813	095900	150563520	2920	2920	2920	2920	0
670	20240813	095800	150563520	2920	2920	2920	2920	0
671	20240813	095700	150563520	2920	2920	2920	2920	1
672	20240813	095600	150560600	2920	2920	2920	2920	6
673	20240813	095500	150543080	2920	2915	2920	2915	64
674	20240813	095400	150356385	2920	2920	2920	2920	0
675	20240813	095300	150356385	2920	2920	2920	2920	0
676	20240813	095200	150356385	2920	2920	2920	2920	46
677	20240813	095100	150222065	2915	2915	2915	2910	403
678	20240813	095000	149047915	2915	2920	2920	2910	1003
679	20240813	094900	146129160	2920	2920	2920	2920	0
680	20240813	094800	146129160	2920	2920	2920	2920	39
681	20240813	094700	146015280	2920	2910	2920	2910	33
682	20240813	094600	145919225	2910	2910	2910	2910	460
683	20240813	094500	144580625	2905	2905	2905	2905	191
684	20240813	094400	144025770	2905	2905	2905	2905	0
685	20240813	094300	144025770	2905	2895	2905	2895	451
686	20240813	094200	142720115	2895	2895	2895	2895	1615
687	20240813	094100	138044690	2900	2900	2905	2900	5830
688	20240813	094000	121137675	2905	2905	2905	2905	2027
689	20240813	093900	115249240	2920	2905	2920	2905	201
690	20240813	093800	114665320	2905	2910	2910	2905	2008
691	20240813	093700	108831795	2905	2905	2905	2905	205
692	20240813	093600	108236270	2910	2920	2920	2910	22
693	20240813	093500	108172240	2905	2905	2905	2905	60
694	20240813	093400	107997940	2900	2905	2905	2900	375
695	20240813	093300	106910435	2900	2900	2900	2900	0
696	20240813	093200	106910435	2900	2915	2920	2900	10694
697	20240813	093100	75859415	2915	2915	2915	2915	0
698	20240813	093000	75859415	2915	2915	2915	2915	767
699	20240813	092900	73623610	2915	2915	2915	2915	47
700	20240813	092800	73486605	2920	2915	2920	2915	44
701	20240813	092700	73358135	2920	2915	2920	2915	181
702	20240813	092600	72830515	2915	2920	2920	2915	1901
703	20240813	092500	67280345	2925	2925	2925	2925	111
704	20240813	092400	66955670	2930	2930	2930	2930	5
705	20240813	092300	66941020	2930	2930	2930	2930	27
706	20240813	092200	66861910	2925	2925	2925	2925	126
707	20240813	092100	66493360	2925	2925	2925	2925	1159
708	20240813	092000	63103285	2925	2925	2930	2925	2205
709	20240813	091900	56653655	2930	2925	2930	2925	156
710	20240813	091800	56197350	2930	2925	2930	2925	508
711	20240813	091700	54711400	2925	2925	2930	2925	4658
712	20240813	091600	41081750	2930	2930	2930	2930	0
713	20240813	091500	41081750	2930	2930	2930	2930	0
714	20240813	091400	41081750	2930	2930	2935	2930	41
715	20240813	091300	40961605	2930	2930	2930	2930	37
716	20240813	091200	40853195	2930	2930	2930	2930	37
717	20240813	091100	40744785	2925	2925	2930	2925	5968
718	20240813	091000	23281645	2925	2925	2925	2925	30
719	20240813	090900	23193895	2925	2930	2930	2925	295
720	20240813	090800	22330765	2925	2930	2930	2925	154
721	20240813	090700	21879800	2935	2925	2935	2920	801
722	20240813	090600	19538690	2925	2935	2935	2925	3722
723	20240813	090500	8631940	2935	2945	2945	2935	71
724	20240813	090400	8423545	2945	2950	2950	2945	560
725	20240813	090300	6774105	2950	2950	2950	2945	511
726	20240813	090200	5266695	2950	2930	2950	2930	181
727	20240813	090100	4736145	2955	2935	2955	2935	230
728	20240813	090000	4060495	2955	2955	2955	2935	1377